Dark

BYND20270115P1
BYND Jan 15 2027 1.00 Put (BYND270115P00001000)
option OPRA

EOD

Jul 16, 2026

0.5700+5.556%(+0.0300)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6500	0.6500	0.5500	0.5700	+5.556%	291	14,518	0.000%
2026-07-15	0.5400	0.5500	0.5400	0.5400	-1.818%	63	14,772	+5.556%
2026-07-14	0.4800	0.5600	0.4800	0.5500	-11.290%	41	14,732	+3.636%
2026-07-13	0.6200	0.6200	0.6200	0.6200	+12.727%	1	14,750	-8.065%
2026-07-10	0.5400	0.5500	0.5300	0.5500	+3.774%	111	14,749	+3.636%
2026-07-09	0.5400	0.5400	0.5300	0.5300	+1.923%	2	14,739	+7.547%
2026-07-08	0.5000	0.5200	0.5000	0.5200	+1.961%	7	14,740	+9.615%
2026-07-07	0.5100	0.5300	0.4900	0.5100	+2.000%	10	14,743	+11.765%
2026-07-06	0.4900	0.5000	0.4900	0.5000	0.000%	33	14,739	+14.000%
2026-07-02	0.4800	0.5100	0.4700	0.5000	0.000%	63	14,748	+14.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-10.714%	10	14,748	+14.000%
2026-06-29	0.5400	0.5600	0.5200	0.5600	+5.660%	26	14,753	+1.786%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-1.852%	10	14,756	+7.547%
2026-06-25	0.5400	0.5400	0.5400	0.5400	0.000%	72	14,756	+5.556%
2026-06-24	0.5400	0.5500	0.5300	0.5400	+1.887%	76	14,756	+5.556%
2026-06-23	0.5200	0.5300	0.5200	0.5300	-5.357%	2	14,681	+7.547%
2026-06-22	0.5300	0.5600	0.5200	0.5600	+7.692%	522	14,681	+1.786%
2026-06-18	0.5100	0.5200	0.5100	0.5200	-1.887%	4	14,597	+9.615%
2026-06-17	0.5300	0.5300	0.5200	0.5300	-3.636%	17	14,597	+7.547%
2026-06-12	0.5300	0.5500	0.5300	0.5500	0.000%	403	14,606	+3.636%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-1.786%	15	14,342	+3.636%
2026-06-10	0.5400	0.5600	0.5400	0.5600	+1.818%	13	14,337	+1.786%
2026-06-08	0.5000	0.5500	0.5000	0.5500	-1.786%	618	14,338	+3.636%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+1.818%	4	14,384	+1.786%
2026-06-03	0.5300	0.5500	0.5300	0.5500	+1.852%	4	14,388	+3.636%
2026-06-02	0.5400	0.5400	0.5400	0.5400	0.000%	1	14,388	+5.556%
2026-06-01	0.5400	0.5400	0.5300	0.5400	+5.882%	165	14,388	+5.556%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-3.774%	15	14,397	+11.765%
2026-05-28	0.5400	0.5400	0.5300	0.5300	0.000%	28	14,407	+7.547%
2026-05-27	0.5200	0.5300	0.5200	0.5300	-5.357%	2	14,397	+7.547%
2026-05-26	0.5400	0.5600	0.5400	0.5600	+5.660%	5	14,397	+1.786%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-3.636%	1	14,398	+7.547%
2026-05-21	0.5500	0.5500	0.5500	0.5500	+1.852%	5	14,403	+3.636%
2026-05-20	0.5300	0.5400	0.5300	0.5400	-3.571%	81	14,403	+5.556%
2026-05-19	0.5600	0.5800	0.5500	0.5600	+3.704%	187	14,318	+1.786%
2026-05-18	0.5500	0.5500	0.5300	0.5400	0.000%	524	14,318	+5.556%
2026-05-15	0.5300	0.5400	0.5300	0.5400	-3.571%	2	14,318	+5.556%
2026-05-14	0.5500	0.5600	0.5500	0.5600	0.000%	124	14,318	+1.786%
2026-05-13	0.5600	0.5700	0.5200	0.5600	0.000%	21	14,186	+1.786%
2026-05-12	0.5000	0.5700	0.5000	0.5600	0.000%	26	14,186	+1.786%
2026-05-11	0.4400	0.5600	0.4400	0.5600	+1.818%	26	14,186	+1.786%
2026-05-08	0.5400	0.5500	0.5300	0.5500	0.000%	13	14,183	+3.636%
2026-05-07	0.5000	0.6000	0.5000	0.5500	+5.769%	848	14,192	+3.636%
2026-05-06	0.5200	0.5400	0.4900	0.5200	+6.122%	1,082	13,520	+9.615%
2026-05-05	0.4900	0.4900	0.4900	0.4900	0.000%	1	12,565	+16.327%
2026-05-04	0.5000	0.5200	0.4900	0.4900	-7.547%	8	12,565	+16.327%
2026-05-01	0.5300	0.5300	0.5100	0.5300	+6.000%	35	12,587	+7.547%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-7.407%	5	12,587	+14.000%
2026-04-29	0.5200	0.5400	0.5200	0.5400	+5.882%	73	12,585	+5.556%
2026-04-28	0.5100	0.5200	0.4900	0.5100	+2.000%	214	12,605	+11.765%
2026-04-27	0.4900	0.5300	0.4800	0.5000	-5.660%	89	12,455	+14.000%
2026-04-24	0.5000	0.5600	0.4800	0.5300	+3.922%	99	12,442	+7.547%
2026-04-23	0.5000	0.5100	0.5000	0.5100	0.000%	7	12,423	+11.765%
2026-04-22	0.5000	0.5400	0.5000	0.5100	-1.923%	96	12,417	+11.765%
2026-04-21	0.4500	0.5200	0.4300	0.5200	+15.556%	414	12,379	+9.615%
2026-04-20	0.4800	0.5700	0.4200	0.4500	-11.765%	569	12,379	+26.667%
2026-04-17	0.4900	0.5200	0.4500	0.5100	0.000%	92	12,891	+11.765%
2026-04-16	0.5000	0.5100	0.5000	0.5100	-3.774%	90	12,915	+11.765%
2026-04-15	0.5200	0.5300	0.5000	0.5300	0.000%	23	12,900	+7.547%
2026-04-14	0.5300	0.5300	0.5200	0.5300	-7.018%	33	12,897	+7.547%
2026-04-13	0.5500	0.5700	0.5500	0.5700	0.000%	5,318	12,869	0.000%
2026-04-09	0.7000	0.7000	0.5700	0.5700	-3.390%	5	7,630	0.000%
2026-04-08	0.6000	0.6000	0.5900	0.5900	-16.901%	30	7,630	-3.390%
2026-04-07	0.7100	0.7100	0.7100	0.7100	+24.561%	1	7,630	-19.718%
2026-04-02	0.5800	0.5800	0.5700	0.5700	-1.724%	10	7,630	0.000%
2026-04-01	0.5800	0.5800	0.5800	0.5800	+16.000%	2	7,630	-1.724%
2026-03-31	0.5500	0.5500	0.5000	0.5000	-13.793%	15	7,629	+14.000%
2026-03-27	0.5700	0.5800	0.5600	0.5800	0.000%	15	7,629	-1.724%
2026-03-25	0.5800	0.5800	0.5800	0.5800	+3.571%	1	7,629	-1.724%
2026-03-24	0.5300	0.5600	0.5300	0.5600	+1.818%	7	7,629	+1.786%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-1.786%	1	7,629	+3.636%
2026-03-20	0.5500	0.5600	0.5500	0.5600	-1.754%	16	7,629	+1.786%
2026-03-19	0.5700	0.5700	0.5700	0.5700	+7.547%	10	7,645	0.000%
2026-03-18	0.5300	0.5300	0.5300	0.5300	+1.923%	10	7,645	+7.547%
2026-03-17	0.5500	0.5500	0.5200	0.5200	-5.455%	3	7,655	+9.615%
2026-03-13	0.5500	0.5500	0.5500	0.5500	0.000%	1	7,655	+3.636%
2026-03-12	0.5800	0.5800	0.5500	0.5500	+10.000%	16	7,655	+3.636%
2026-03-11	0.5100	0.5200	0.5000	0.5000	0.000%	22	7,661	+14.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-7.407%	10	7,661	+14.000%
2026-03-06	0.5400	0.5400	0.5400	0.5400	+1.887%	1	7,678	+5.556%
2026-03-05	0.5300	0.5300	0.5300	0.5300	+6.000%	3	7,678	+7.547%
2026-03-04	0.5200	0.5200	0.4800	0.5000	-1.961%	53	7,678	+14.000%
2026-03-03	0.5100	0.5100	0.5100	0.5100	-5.556%	5	7,685	+11.765%
2026-03-02	0.5500	0.5500	0.5100	0.5400	+12.500%	45	7,680	+5.556%
2026-02-27	0.4900	0.5000	0.4700	0.4800	-2.041%	119	7,714	+18.750%
2026-02-25	0.5200	0.5200	0.4900	0.4900	-15.517%	30	7,603	+16.327%
2026-02-24	0.5800	0.5800	0.5800	0.5800	+7.407%	1	7,603	-1.724%
2026-02-23	0.5300	0.5400	0.5300	0.5400	-1.818%	15	7,602	+5.556%
2026-02-20	0.5000	0.5500	0.5000	0.5500	0.000%	41	7,607	+3.636%
2026-02-19	0.5400	0.5500	0.5000	0.5500	0.000%	180	7,599	+3.636%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+3.774%	2	7,449	+3.636%
2026-02-13	0.6000	0.6000	0.5300	0.5300	-1.852%	4	7,449	+7.547%
2026-02-12	0.6200	0.6200	0.5400	0.5400	0.000%	10	7,449	+5.556%
2026-02-11	0.5200	0.5400	0.5200	0.5400	0.000%	2	7,455	+5.556%
2026-02-09	0.5400	0.5400	0.5400	0.5400	-1.818%	4	7,455	+5.556%
2026-02-06	0.5500	0.5500	0.5500	0.5500	-3.509%	1	7,451	+3.636%
2026-02-05	0.5800	0.5900	0.5600	0.5700	+1.786%	75	7,451	0.000%
2026-02-04	0.5900	0.5900	0.5400	0.5600	0.000%	764	7,438	+1.786%
2026-02-03	0.5600	0.5600	0.5600	0.5600	0.000%	100	6,688	+1.786%
2026-02-02	0.5200	0.5600	0.5200	0.5600	+5.660%	138	6,688	+1.786%
2026-01-30	0.5300	0.5500	0.5300	0.5300	-1.852%	1,067	6,612	+7.547%
2026-01-29	0.5200	0.5500	0.5100	0.5400	+5.882%	1,618	5,658	+5.556%
2026-01-28	0.4700	0.5100	0.4700	0.5100	+2.000%	52	4,866	+11.765%
2026-01-27	0.5100	0.5200	0.5000	0.5000	0.000%	61	4,852	+14.000%
2026-01-26	0.5000	0.5000	0.5000	0.5000	0.000%	5	4,902	+14.000%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+2.041%	4	4,897	+14.000%
2026-01-21	0.4800	0.5100	0.4800	0.4900	0.000%	429	4,897	+16.327%
2026-01-20	0.5000	0.5000	0.4900	0.4900	0.000%	21	5,297	+16.327%
2026-01-16	0.4700	0.5000	0.4700	0.4900	+2.083%	122	5,297	+16.327%
2026-01-15	0.4900	0.4900	0.4700	0.4800	-2.041%	12	5,297	+18.750%
2026-01-14	0.5100	0.5100	0.4900	0.4900	-5.769%	67	5,293	+16.327%
2026-01-13	0.5200	0.5200	0.5200	0.5200	+4.000%	275	5,326	+9.615%
2026-01-12	0.4700	0.5000	0.4700	0.5000	0.000%	1,029	5,526	+14.000%
2026-01-09	0.5000	0.5200	0.5000	0.5000	0.000%	42	5,516	+14.000%
2026-01-08	0.5100	0.5100	0.5000	0.5000	0.000%	15	5,499	+14.000%
2026-01-07	0.5300	0.5400	0.5000	0.5000	-3.846%	480	5,504	+14.000%
2026-01-06	0.5100	0.5300	0.5100	0.5200	-1.887%	70	5,144	+9.615%
2026-01-05	0.5300	0.5300	0.5300	0.5300	+1.923%	1	5,157	+7.547%
2026-01-02	0.5200	0.5300	0.5200	0.5200	-3.704%	27	5,157	+9.615%
2025-12-31	0.4900	0.5400	0.4900	0.5400	0.000%	5	5,147	+5.556%
2025-12-30	0.5300	0.5400	0.5300	0.5400	+1.887%	101	5,147	+5.556%
2025-12-29	0.5100	0.5300	0.5100	0.5300	+1.923%	14	5,048	+7.547%
2025-12-26	0.5100	0.5300	0.4800	0.5200	+1.961%	17	5,043	+9.615%
2025-12-24	0.5200	0.5200	0.4700	0.5100	0.000%	33	5,021	+11.765%
2025-12-23	0.5100	0.5200	0.5000	0.5100	+4.082%	46	5,021	+11.765%
2025-12-22	0.4700	0.5000	0.4700	0.4900	-5.769%	12	5,001	+16.327%
2025-12-19	0.4900	0.5200	0.4900	0.5200	-3.704%	21	4,993	+9.615%
2025-12-17	0.4900	0.5400	0.4700	0.5400	+3.846%	27	4,992	+5.556%
2025-12-15	0.4700	0.5200	0.4700	0.5200	+6.122%	111	4,997	+9.615%
2025-12-12	0.4600	0.5100	0.4600	0.4900	+4.255%	38	4,995	+16.327%
2025-12-11	0.4700	0.4700	0.4700	0.4700	+2.174%	1	4,988	+21.277%
2025-12-10	0.4600	0.4600	0.4600	0.4600	0.000%	1	4,988	+23.913%
2025-12-09	0.4600	0.4600	0.4600	0.4600	0.000%	30	4,988	+23.913%
2025-12-08	0.4800	0.4800	0.4600	0.4600	-2.128%	7	4,968	+23.913%
2025-12-05	0.4700	0.4700	0.4500	0.4700	-4.082%	18	4,970	+21.277%
2025-12-03	0.4800	0.4900	0.4800	0.4900	+6.522%	51	4,963	+16.327%
2025-12-02	0.4500	0.5000	0.4500	0.4600	+2.222%	44	4,950	+23.913%
2025-12-01	0.5200	0.5200	0.4500	0.4500	-13.462%	33	4,932	+26.667%
2025-11-28	0.4800	0.5200	0.4800	0.5200	+1.961%	8	4,923	+9.615%
2025-11-26	0.5300	0.5400	0.5000	0.5100	-3.774%	17	4,923	+11.765%
2025-11-25	0.5400	0.5400	0.5200	0.5300	0.000%	5	4,923	+7.547%
2025-11-24	0.5300	0.5500	0.5300	0.5300	-3.636%	249	4,922	+7.547%
2025-11-21	0.5300	0.5500	0.5200	0.5500	+7.843%	214	5,032	+3.636%
2025-11-20	0.5200	0.5300	0.5100	0.5100	0.000%	104	5,119	+11.765%
2025-11-19	0.5000	0.5200	0.5000	0.5100	0.000%	312	5,118	+11.765%
2025-11-18	0.5200	0.5200	0.5000	0.5100	+2.000%	117	4,940	+11.765%
2025-11-17	0.4900	0.5100	0.4900	0.5000	+4.167%	39	4,926	+14.000%
2025-11-14	0.5000	0.5000	0.4700	0.4800	-2.041%	86	4,930	+18.750%
2025-11-13	0.5000	0.5000	0.4600	0.4900	+2.083%	109	4,974	+16.327%
2025-11-12	0.4800	0.4800	0.4800	0.4800	+6.667%	1	4,965	+18.750%
2025-11-11	0.4400	0.4600	0.4400	0.4500	0.000%	151	4,965	+26.667%
2025-11-10	0.4400	0.4700	0.4400	0.4500	+2.273%	463	4,964	+26.667%
2025-11-07	0.4700	0.4800	0.4400	0.4400	-2.222%	5	4,989	+29.545%
2025-11-06	0.4500	0.4500	0.4500	0.4500	-2.174%	30	4,987	+26.667%
2025-11-05	0.4300	0.4600	0.4300	0.4600	+6.977%	41	4,957	+23.913%
2025-11-04	0.4400	0.4500	0.4100	0.4300	0.000%	128	4,948	+32.558%
2025-11-03	0.4300	0.4300	0.4300	0.4300	+2.381%	101	4,998	+32.558%
2025-10-31	0.4300	0.4400	0.3900	0.4200	-2.326%	121	4,998	+35.714%
2025-10-30	0.4200	0.4300	0.4200	0.4300	+10.256%	3	4,989	+32.558%
2025-10-29	0.4100	0.4100	0.3900	0.3900	0.000%	5	4,989	+46.154%
2025-10-28	0.4300	0.4300	0.3600	0.3900	-7.143%	108	4,988	+46.154%
2025-10-27	0.4400	0.4400	0.3900	0.4200	+5.000%	432	5,197	+35.714%
2025-10-24	0.4000	0.4000	0.3200	0.4000	0.000%	139	5,197	+42.500%
2025-10-23	0.4000	0.4500	0.3400	0.4000	+2.564%	532	5,077	+42.500%
2025-10-22	0.4600	0.4700	0.3300	0.3900	-7.143%	556	4,563	+46.154%
2025-10-21	0.5800	0.6900	0.4200	0.4200	-32.258%	1,700	4,442	+35.714%
2025-10-20	0.7000	0.7000	0.6000	0.6200	-17.333%	117	3,452	-8.065%
2025-10-17	0.7500	0.7500	0.6900	0.7500	-3.846%	24	3,388	-24.000%
2025-10-16	0.8000	0.8200	0.7300	0.7800	+9.859%	45	3,377	-26.923%
2025-10-15	0.7100	0.7300	0.7000	0.7100	-1.389%	252	3,343	-19.718%
2025-10-14	0.7500	0.7500	0.7000	0.7200	0.000%	140	3,110	-20.833%
2025-10-13	0.7300	0.8000	0.6800	0.7200	-2.703%	153	2,995	-20.833%
2025-10-09	0.7000	0.7400	0.7000	0.7400	+1.370%	9	2,888	-22.973%
2025-10-08	0.7300	0.7300	0.7300	0.7300	+8.955%	20	2,883	-21.918%
2025-10-02	0.7000	0.7000	0.6700	0.6700	+1.515%	16	2,903	-14.925%
2025-09-30	0.6000	0.6700	0.6000	0.6600	+10.000%	55	2,887	-13.636%
2025-09-29	0.6000	0.6400	0.4500	0.6000	+11.111%	41	2,860	-5.000%
2025-09-19	0.5400	0.5400	0.5400	0.5400	+1.887%	1	2,848	+5.556%
2025-09-18	0.5000	0.5800	0.5000	0.5300	-3.636%	3	2,848	+7.547%
2025-09-17	0.5100	0.5500	0.5100	0.5500	+19.565%	2	2,848	+3.636%
2025-09-16	0.4900	0.5500	0.4600	0.4600	-6.122%	12	2,847	+23.913%
2025-09-15	0.5000	0.5000	0.4900	0.4900	-2.000%	25	2,846	+16.327%
2025-09-09	0.5000	0.5000	0.5000	0.5000	-9.091%	6	2,832	+14.000%
2025-09-05	0.9300	0.9300	0.5400	0.5500	+1.852%	23	2,832	+3.636%
2025-09-04	0.5400	0.5400	0.5400	0.5400	+8.000%	70	2,812	+5.556%
2025-08-22	0.4900	0.5000	0.4900	0.5000	+8.696%	3	2,812	+14.000%
2025-08-12	0.4500	0.4600	0.4500	0.4600	-6.122%	4	2,812	+23.913%
2025-08-11	0.4600	0.5000	0.4600	0.4900	0.000%	7	2,812	+16.327%
2025-08-08	0.4900	0.4900	0.4900	0.4900	+6.522%	2	2,812	+16.327%
2025-08-07	0.4600	0.4600	0.4600	0.4600	+9.524%	20	2,812	+23.913%
2025-08-01	0.4200	0.4200	0.4200	0.4200	+5.000%	77	2,792	+35.714%
2025-07-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,801	+42.500%
2025-07-28	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,800	+42.500%
2025-07-25	0.4000	0.4000	0.4000	0.4000	+8.108%	10	2,802	+42.500%
2025-07-24	0.3500	0.3700	0.3500	0.3700	-7.500%	8	2,802	+54.054%
2025-07-23	0.4500	0.4800	0.4000	0.4000	-6.977%	2,504	2,799	+42.500%
2025-07-21	0.4300	0.4300	0.4300	0.4300	+7.500%	20	295	+32.558%
2025-07-18	0.4000	0.4000	0.4000	0.4000	-2.439%	10	275	+42.500%
2025-07-01	0.4100	0.4200	0.4100	0.4100	-4.651%	5	270	+39.024%
2025-06-30	0.4300	0.4300	0.4300	0.4300	-2.273%	4	266	+32.558%
2025-06-06	0.4400	0.4400	0.4400	0.4400	-2.222%	20	263	+29.545%
2025-06-05	0.4500	0.4500	0.4500	0.4500	0.000%	70	263	+26.667%
2025-05-30	0.4500	0.4500	0.4500	0.4500	-10.000%	2	198	+26.667%
2025-05-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	197	+14.000%
2025-05-08	0.5200	0.5500	0.5100	0.5200	+1.961%	65	197	+9.615%
2025-05-06	0.5200	0.5200	0.5100	0.5100	-1.923%	40	152	+11.765%
2025-05-05	0.5400	0.5400	0.5200	0.5200	-8.772%	50	112	+9.615%
2025-04-30	0.5500	0.5700	0.5500	0.5700	-5.000%	19	62	0.000%
2025-04-25	0.6000	0.6000	0.6000	0.6000	0.000%	42	43	-5.000%
2025-04-21	0.6000	0.6000	0.6000	0.6000	+20.000%	1	22	-5.000%
2025-04-16	0.5000	0.5000	0.5000	0.5000	-26.471%	11	21	+14.000%
2025-03-13	0.7100	0.7100	0.6800	0.6800	0.000%	10	0	-16.176%

.dark-mode .KC4kP2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KC4kP2{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115P1BYND Jan 15 2027 1.00 Put (BYND270115P00001000)option OPRA

BYND20270115P1
BYND Jan 15 2027 1.00 Put (BYND270115P00001000)
option OPRA